XPRKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1.50 | -0.060 | -3.91% | 1.57 | 1.67 | 1.50 | 39,629,246.00 |
Jun 13 2024 | 1.56 | -0.030 | -1.76% | 1.59 | 1.73 | 1.56 | 27,797,588.00 |
Jun 12 2024 | 1.59 | 0.010 | 0.70% | 1.58 | 1.68 | 1.53 | 25,513,897.00 |
Jun 11 2024 | 1.58 | -0.060 | -3.37% | 1.62 | 1.65 | 1.53 | 38,695,054.00 |
Jun 10 2024 | 1.63 | -0.030 | -1.92% | 1.67 | 1.68 | 1.61 | 49,493,511.00 |
Jun 09 2024 | 1.67 | 0.030 | 1.77% | 1.64 | 1.68 | 1.63 | 18,914,012.00 |
Jun 08 2024 | 1.64 | -0.060 | -3.37% | 1.71 | 1.72 | 1.63 | 27,248,910.00 |
Jun 07 2024 | 1.69 | -0.090 | -5.10% | 1.78 | 1.81 | 1.69 | 38,660,410.00 |
Jun 06 2024 | 1.78 | 0.00 | -0.06% | 1.80 | 1.83 | 1.77 | 29,181,997.00 |
Jun 05 2024 | 1.79 | -0.070 | -3.57% | 1.90 | 1.99 | 1.78 | 71,879,057.00 |
Jun 04 2024 | 1.85 | 0.020 | 1.04% | 1.90 | 1.99 | 1.85 | 44,957,425.00 |
Jun 03 2024 | 1.83 | 0.080 | 4.45% | 1.75 | 2.12 | 1.68 | 51,284,799.00 |
Jun 02 2024 | 1.75 | 0.00 | 0.06% | 1.75 | 1.80 | 1.74 | 20,863,671.00 |
Jun 01 2024 | 1.75 | -0.040 | -2.07% | 1.80 | 1.88 | 1.73 | 34,363,943.00 |
May 31 2024 | 1.79 | -0.050 | -2.93% | 1.85 | 1.89 | 1.76 | 37,178,436.00 |
May 30 2024 | 1.84 | -0.120 | -6.25% | 1.98 | 2.03 | 1.82 | 44,799,467.00 |
May 29 2024 | 1.97 | 0.150 | 8.14% | 1.78 | 2.13 | 1.77 | 50,932,750.00 |
May 28 2024 | 1.82 | 0.120 | 6.94% | 1.72 | 2.06 | 1.72 | 55,073,682.00 |
May 27 2024 | 1.70 | 0.100 | 5.92% | 1.60 | 1.74 | 1.59 | 78,028,628.00 |
May 26 2024 | 1.61 | -0.030 | -1.95% | 1.62 | 1.65 | 1.57 | 46,790,398.00 |
May 25 2024 | 1.64 | 0.080 | 5.13% | 1.55 | 1.79 | 1.54 | 26,586,591.00 |
May 24 2024 | 1.56 | 0.00 | -0.06% | 1.55 | 1.61 | 1.52 | 28,647,354.00 |
May 23 2024 | 1.56 | -0.020 | -0.95% | 1.58 | 1.59 | 1.51 | 20,865,699.00 |
May 22 2024 | 1.57 | -0.040 | -2.54% | 1.62 | 1.66 | 1.57 | 30,207,461.00 |
May 21 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.68 | 1.60 | 18,917,584.00 |
May 20 2024 | 1.62 | 0.040 | 2.54% | 1.57 | 1.62 | 1.55 | 39,680,833.00 |
May 19 2024 | 1.58 | -0.080 | -4.83% | 1.63 | 1.64 | 1.55 | 17,761,551.00 |
May 18 2024 | 1.66 | 0.090 | 5.89% | 1.58 | 1.68 | 1.58 | 25,551,837.00 |
May 17 2024 | 1.56 | 0.040 | 2.90% | 1.51 | 1.63 | 1.50 | 17,656,942.00 |
May 16 2024 | 1.52 | -0.040 | -2.50% | 1.56 | 1.59 | 1.50 | 19,947,325.00 |
May 15 2024 | 1.56 | 0.080 | 5.13% | 1.49 | 1.57 | 1.46 | 17,199,657.00 |
May 14 2024 | 1.48 | -0.070 | -4.20% | 1.54 | 1.55 | 1.45 | 28,249,050.00 |
May 13 2024 | 1.55 | -0.010 | -0.32% | 1.55 | 1.55 | 1.46 | 36,409,753.00 |
May 12 2024 | 1.55 | -0.050 | -2.82% | 1.58 | 1.61 | 1.53 | 23,404,220.00 |
May 11 2024 | 1.60 | -0.010 | -0.44% | 1.61 | 1.62 | 1.58 | 17,769,062.00 |
May 10 2024 | 1.60 | -0.100 | -5.70% | 1.70 | 1.70 | 1.56 | 43,964,117.00 |
May 09 2024 | 1.70 | 0.010 | 0.83% | 1.70 | 1.81 | 1.66 | 51,622,354.00 |
May 08 2024 | 1.69 | 0.080 | 5.04% | 1.60 | 1.81 | 1.55 | 61,979,161.00 |
May 07 2024 | 1.61 | 0.100 | 6.78% | 1.51 | 1.66 | 1.50 | 29,904,721.00 |
May 06 2024 | 1.50 | -0.060 | -3.65% | 1.56 | 1.56 | 1.50 | 34,203,562.00 |
May 05 2024 | 1.56 | 0.020 | 1.10% | 1.54 | 1.56 | 1.50 | 15,846,403.00 |
May 04 2024 | 1.54 | -0.030 | -1.66% | 1.58 | 1.59 | 1.52 | 18,152,264.00 |
May 03 2024 | 1.57 | 0.050 | 3.43% | 1.51 | 1.57 | 1.47 | 32,481,987.00 |
May 02 2024 | 1.52 | 0.070 | 5.12% | 1.46 | 1.61 | 1.43 | 20,197,788.00 |
May 01 2024 | 1.44 | -0.060 | -4.05% | 1.51 | 1.51 | 1.35 | 33,098,506.00 |
Apr 30 2024 | 1.51 | -0.130 | -8.18% | 1.64 | 1.64 | 1.45 | 37,508,629.00 |
Apr 29 2024 | 1.64 | -0.030 | -1.80% | 2.76 | 3.32 | 1.56 | 50,654,020.00 |
Apr 28 2024 | 1.67 | -0.090 | -5.22% | 1.76 | 1.80 | 1.67 | 16,061,755.00 |
Apr 27 2024 | 1.76 | -0.030 | -1.73% | 1.80 | 1.80 | 1.69 | 18,338,600.00 |
Apr 26 2024 | 1.79 | -0.040 | -1.92% | 1.83 | 1.85 | 1.73 | 28,611,603.00 |
Apr 25 2024 | 1.83 | -0.040 | -1.98% | 1.88 | 1.92 | 1.81 | 53,604,022.00 |
Apr 24 2024 | 1.86 | -0.040 | -1.89% | 1.90 | 2.17 | 1.85 | 52,251,485.00 |
Apr 23 2024 | 1.90 | 0.060 | 3.20% | 1.84 | 2.17 | 1.75 | 41,402,273.00 |
Apr 22 2024 | 1.84 | 0.060 | 3.49% | 2.76 | 3.32 | 1.76 | 33,399,307.00 |
Apr 21 2024 | 1.78 | -0.010 | -0.78% | 1.82 | 1.86 | 1.76 | 23,151,650.00 |
Apr 20 2024 | 1.79 | 0.120 | 7.24% | 1.72 | 1.80 | 1.67 | 13,145,904.00 |
Apr 19 2024 | 1.67 | -0.010 | -0.71% | 1.68 | 1.72 | 1.58 | 18,432,892.00 |
Apr 18 2024 | 1.68 | 0.010 | 0.78% | 1.66 | 1.75 | 1.63 | 20,639,657.00 |
Apr 17 2024 | 1.67 | -0.100 | -5.86% | 1.79 | 1.81 | 1.66 | 16,533,743.00 |
Apr 16 2024 | 1.78 | -0.020 | -0.95% | 1.78 | 1.85 | 1.66 | 27,813,571.00 |
Apr 15 2024 | 1.79 | -0.050 | -2.82% | 1.86 | 1.89 | 1.77 | 46,183,441.00 |
Apr 14 2024 | 1.84 | 0.100 | 5.43% | 1.75 | 1.88 | 1.70 | 31,021,454.00 |
Apr 13 2024 | 1.75 | -0.180 | -9.52% | 1.97 | 1.99 | 1.64 | 24,164,433.00 |
Apr 12 2024 | 1.93 | -0.270 | -12.06% | 2.22 | 2.33 | 1.88 | 29,259,385.00 |
Apr 11 2024 | 2.20 | -0.160 | -6.67% | 2.37 | 2.38 | 2.15 | 17,334,569.00 |
Apr 10 2024 | 2.36 | -0.030 | -1.42% | 2.41 | 2.44 | 2.31 | 20,691,977.00 |
Apr 09 2024 | 2.39 | -0.140 | -5.42% | 2.52 | 2.55 | 2.37 | 22,437,260.00 |
Apr 08 2024 | 2.53 | 0.00 | -0.16% | 2.52 | 2.57 | 2.45 | 44,288,876.00 |
Apr 07 2024 | 2.53 | 0.010 | 0.24% | 2.53 | 2.58 | 2.48 | 21,779,314.00 |
Apr 06 2024 | 2.52 | 0.060 | 2.60% | 2.47 | 2.55 | 2.41 | 11,398,903.00 |
Apr 05 2024 | 2.46 | -0.110 | -4.24% | 2.56 | 2.58 | 2.31 | 25,170,653.00 |
Apr 04 2024 | 2.57 | 0.100 | 4.01% | 2.48 | 2.59 | 2.42 | 27,330,871.00 |
Apr 03 2024 | 2.47 | -0.100 | -4.04% | 2.56 | 2.64 | 2.45 | 35,646,571.00 |
Apr 02 2024 | 2.57 | -0.180 | -6.50% | 2.74 | 2.74 | 2.44 | 17,809,046.00 |
Apr 01 2024 | 2.75 | -0.030 | -0.97% | 2.81 | 2.84 | 2.62 | 55,338,774.00 |
Mar 31 2024 | 2.78 | -0.130 | -4.34% | 2.90 | 2.97 | 2.77 | 27,246,979.00 |
Mar 30 2024 | 2.91 | 0.00 | -0.14% | 2.89 | 3.08 | 2.82 | 39,241,853.00 |
Mar 29 2024 | 2.91 | 0.020 | 0.59% | 2.89 | 2.99 | 2.80 | 49,416,244.00 |
Mar 28 2024 | 2.89 | 0.240 | 9.13% | 2.69 | 3.08 | 2.65 | 52,190,671.00 |
Mar 27 2024 | 2.65 | -0.210 | -7.37% | 2.86 | 2.86 | 2.64 | 48,443,465.00 |
Mar 26 2024 | 2.86 | -0.230 | -7.38% | 3.10 | 3.28 | 2.83 | 32,552,784.00 |
Mar 25 2024 | 3.09 | 0.750 | 31.88% | 2.30 | 3.40 | 2.23 | 78,157,841.00 |
Mar 24 2024 | 2.34 | 0.220 | 10.52% | 2.11 | 2.38 | 2.10 | 32,225,721.00 |
Mar 23 2024 | 2.12 | 0.020 | 0.71% | 2.09 | 2.18 | 2.08 | 27,964,757.00 |
Mar 22 2024 | 2.11 | -0.050 | -2.46% | 2.15 | 2.21 | 2.06 | 20,732,705.00 |
Mar 21 2024 | 2.16 | -0.050 | -2.13% | 2.21 | 2.24 | 2.06 | 31,927,713.00 |
Mar 20 2024 | 2.21 | 0.280 | 14.78% | 1.93 | 2.22 | 1.89 | 47,962,195.00 |
Mar 19 2024 | 1.92 | -0.420 | -17.91% | 2.34 | 2.34 | 1.86 | 45,326,088.00 |
Mar 18 2024 | 2.34 | -0.180 | -7.07% | 2.49 | 2.54 | 2.27 | 38,516,977.00 |
Mar 17 2024 | 2.52 | 0.110 | 4.48% | 2.39 | 2.54 | 2.28 | 34,014,995.00 |
Mar 16 2024 | 2.41 | -0.210 | -7.91% | 2.64 | 2.88 | 2.41 | 29,061,455.00 |